Kee Ming Group Berhad (KLSE:KEEMING)
Malaysia · Delayed Price · Currency is MYR 1.110
+0.030 (2.78%)
At close: Jun 10, 2026
Kee Ming Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 2.78% | 1,187,900 |
| Jun 9, 2026 | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | 2.86% | 1,032,500 |
| Jun 8, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -3.67% | 797,200 |
| Jun 5, 2026 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 1,042,600 |
| Jun 4, 2026 | 1.09 | 1.13 | 1.06 | 1.12 | 1.12 | 2.75% | 2,541,200 |
| Jun 3, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 3.81% | 986,500 |
| May 29, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 548,600 |
| May 28, 2026 | 1.03 | 1.09 | 1.02 | 1.07 | 1.07 | 3.88% | 1,576,500 |
| May 26, 2026 | 1.05 | 1.09 | 1.02 | 1.03 | 1.03 | -2.83% | 752,500 |
| May 25, 2026 | 1.05 | 1.11 | 1.03 | 1.06 | 1.06 | 2.91% | 3,157,700 |
| May 22, 2026 | 0.92 | 1.05 | 0.92 | 1.03 | 1.03 | 12.57% | 3,590,600 |
| May 21, 2026 | 0.93 | 0.96 | 0.91 | 0.92 | 0.92 | -1.08% | 1,177,500 |
| May 20, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.63% | 1,074,400 |
| May 19, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 1,002,000 |
| May 18, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 822,300 |
| May 15, 2026 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | -1.51% | 1,524,300 |
| May 14, 2026 | 1.06 | 1.10 | 1.00 | 1.00 | 1.00 | -5.24% | 3,516,400 |
| May 13, 2026 | 0.96 | 1.07 | 0.95 | 1.05 | 1.05 | 10.53% | 3,768,700 |
| May 12, 2026 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | - | 1,276,500 |
| May 11, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 406,000 |
| May 8, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 975,100 |
| May 7, 2026 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | 1.07% | 2,831,200 |
| May 6, 2026 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 1.63% | 1,504,000 |
| May 5, 2026 | 0.93 | 0.93 | 0.85 | 0.92 | 0.92 | -0.54% | 1,246,000 |
| May 4, 2026 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 2.21% | 1,527,000 |
| Apr 30, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -2.16% | 1,350,900 |
| Apr 29, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.65% | 1,127,800 |
| Apr 28, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 2.67% | 746,900 |
| Apr 27, 2026 | 0.97 | 0.99 | 0.92 | 0.94 | 0.94 | -3.11% | 2,099,700 |
| Apr 24, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 4.32% | 2,227,800 |
| Apr 23, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 1,197,000 |
| Apr 22, 2026 | 0.95 | 0.99 | 0.91 | 0.92 | 0.92 | -6.15% | 3,147,800 |
| Apr 21, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -1.52% | 1,885,600 |
| Apr 20, 2026 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 1.02% | 4,069,900 |
| Apr 17, 2026 | 0.92 | 0.99 | 0.91 | 0.98 | 0.98 | 7.10% | 6,306,900 |
| Apr 16, 2026 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | 2.23% | 4,339,500 |
| Apr 15, 2026 | 0.88 | 0.92 | 0.86 | 0.90 | 0.90 | 2.29% | 7,597,800 |
| Apr 14, 2026 | 0.87 | 0.90 | 0.85 | 0.88 | 0.88 | 2.34% | 3,361,000 |
| Apr 13, 2026 | 0.80 | 0.90 | 0.79 | 0.86 | 0.86 | 4.91% | 4,276,800 |
| Apr 10, 2026 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 0.62% | 853,900 |
| Apr 9, 2026 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -2.41% | 1,450,100 |
| Apr 8, 2026 | 0.76 | 0.84 | 0.76 | 0.83 | 0.83 | 10.67% | 3,331,000 |
| Apr 7, 2026 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 0.67% | 754,600 |
| Apr 6, 2026 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | - | 532,600 |
| Apr 3, 2026 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | -3.25% | 227,700 |
| Apr 2, 2026 | 0.77 | 0.77 | 0.74 | 0.77 | 0.77 | - | 630,000 |
| Apr 1, 2026 | 0.74 | 0.79 | 0.74 | 0.77 | 0.77 | 4.05% | 1,369,800 |
| Mar 31, 2026 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -1.33% | 531,500 |
| Mar 30, 2026 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | - | 1,249,200 |
| Mar 27, 2026 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -5.06% | 526,200 |